Schlumberger Ltd (NY: SLB )

54.81 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.15 17.49 17.01 17.26 7,311,696 +0.04(+0.26%)
Dec 29, 2005 17.43 17.57 17.19 17.21 8,580,749 -0.25(-1.44%)
Dec 28, 2005 17.29 17.62 17.25 17.46 8,907,866 +0.22(+1.26%)
Dec 27, 2005 17.58 17.63 17.02 17.25 11,674,278 -0.54(-3.05%)
Dec 23, 2005 17.52 17.82 17.37 17.79 6,695,186 +0.11(+0.62%)
Dec 22, 2005 17.85 17.86 17.56 17.68 7,877,815 -0.07(-0.42%)
Dec 21, 2005 17.66 17.82 17.63 17.75 8,343,154 +0.14(+0.80%)
Dec 20, 2005 17.40 17.76 17.40 17.61 8,762,606 +0.21(+1.24%)
Dec 19, 2005 17.75 17.80 17.35 17.40 14,051,924 -0.35(-1.97%)
Dec 16, 2005 17.97 18.06 17.73 17.75 13,629,375 -0.22(-1.21%)
Dec 15, 2005 18.27 18.25 17.81 17.96 13,039,046 -0.31(-1.69%)
Dec 14, 2005 17.78 18.29 17.74 18.27 15,919,189 +0.49(+2.78%)
Dec 13, 2005 17.90 18.27 17.76 17.78 14,257,146 -0.07(-0.41%)
Dec 12, 2005 17.81 17.89 17.60 17.85 8,751,345 +0.12(+0.68%)
Dec 09, 2005 17.72 17.81 17.49 17.73 12,296,982 -0.15(-0.81%)
Dec 08, 2005 17.45 17.92 17.41 17.88 15,359,826 +0.57(+3.29%)
Dec 07, 2005 17.50 17.56 17.13 17.31 15,634,299 -0.14(-0.80%)
Dec 06, 2005 17.37 17.68 17.29 17.45 11,605,027 -0.00(-0.01%)
Dec 05, 2005 17.65 17.71 17.33 17.45 11,460,048 -0.13(-0.76%)
Dec 02, 2005 17.47 17.68 17.33 17.58 13,014,554 +0.18(+1.06%)
Dec 01, 2005 17.15 17.43 16.94 17.40 13,896,529 +0.39(+2.32%)
Nov 30, 2005 16.90 17.22 16.76 17.00 12,340,334 +0.23(+1.36%)
Nov 29, 2005 16.71 16.95 16.62 16.78 13,486,649 +0.11(+0.68%)
Nov 28, 2005 17.10 17.15 16.66 16.66 13,654,711 -0.57(-3.32%)
Nov 25, 2005 17.26 17.33 17.12 17.23 3,216,268 -0.04(-0.23%)
Nov 23, 2005 17.14 17.51 16.88 17.27 14,131,028 -0.07(-0.39%)
Nov 22, 2005 17.05 17.41 16.94 17.34 16,057,130 +0.25(+1.47%)
Nov 21, 2005 16.91 17.09 16.84 17.09 15,170,932 +0.21(+1.23%)
Nov 18, 2005 16.94 16.94 16.70 16.88 13,704,539 -0.01(-0.08%)
Nov 17, 2005 16.94 16.98 16.65 16.90 15,601,926 +0.05(+0.28%)
Nov 16, 2005 16.59 16.92 16.57 16.85 18,469,120 +0.33(+2.00%)
Nov 15, 2005 16.64 17.06 16.47 16.52 21,491,426 -0.14(-0.83%)
Nov 14, 2005 16.40 16.71 16.39 16.66 15,936,924 +0.31(+1.89%)
Nov 11, 2005 16.12 16.45 16.01 16.35 13,207,952 +0.18(+1.14%)
Nov 10, 2005 16.42 16.48 16.08 16.16 28,587,484 -0.36(-2.16%)
Nov 09, 2005 16.54 16.86 16.38 16.52 20,301,758 -0.02(-0.10%)
Nov 08, 2005 16.36 16.74 16.29 16.54 13,364,473 +0.05(+0.28%)
Nov 07, 2005 16.38 16.61 16.27 16.49 17,987,172 +0.11(+0.69%)
Nov 04, 2005 16.81 16.81 16.31 16.38 21,497,056 -0.44(-2.59%)
Nov 03, 2005 16.66 17.02 16.66 16.81 21,964,366 +0.16(+0.97%)
Nov 02, 2005 16.10 16.71 16.07 16.65 20,601,568 +0.50(+3.12%)
Nov 01, 2005 16.12 16.20 15.95 16.14 20,524,152 +0.02(+0.14%)
Oct 31, 2005 15.83 16.22 15.75 16.12 22,626,198 +0.25(+1.56%)
Oct 28, 2005 15.35 15.96 15.20 15.88 22,121,448 +0.57(+3.70%)
Oct 27, 2005 15.52 15.62 15.23 15.31 20,007,860 -0.17(-1.10%)
Oct 26, 2005 15.23 15.81 15.15 15.48 30,035,578 +0.26(+1.73%)
Oct 25, 2005 14.60 15.26 14.51 15.22 21,944,940 +0.63(+4.30%)
Oct 24, 2005 14.21 14.65 14.17 14.59 13,538,728 +0.38(+2.66%)
Oct 21, 2005 14.12 14.35 13.96 14.21 31,709,446 -0.10(-0.71%)
Oct 20, 2005 14.53 14.61 14.13 14.31 21,041,852 -0.26(-1.76%)
Oct 19, 2005 14.17 14.58 13.84 14.57 22,056,982 +0.43(+3.05%)
Oct 18, 2005 14.56 14.75 14.11 14.14 22,361,860 -0.48(-3.28%)
Oct 17, 2005 14.82 14.90 14.61 14.62 15,074,936 -0.09(-0.63%)
Oct 14, 2005 14.08 14.72 14.03 14.71 19,650,342 +0.63(+4.44%)
Oct 13, 2005 14.21 14.24 13.73 14.08 17,901,310 -0.22(-1.54%)
Oct 12, 2005 14.32 14.50 14.19 14.30 13,703,413 -0.06(-0.44%)
Oct 11, 2005 14.34 14.59 14.33 14.37 11,136,592 +0.16(+1.11%)
Oct 10, 2005 14.23 14.30 14.04 14.21 14,095,276 +0.02(+0.16%)
Oct 07, 2005 14.03 14.22 14.07 14.19 21,234,688 +0.23(+1.68%)
Oct 06, 2005 13.94 14.19 13.73 13.95 30,885,462 +0.01(+0.09%)
Oct 05, 2005 14.37 14.41 13.89 13.94 19,460,040 -0.43(-3.02%)
Oct 04, 2005 14.82 14.84 14.37 14.37 15,123,919 -0.45(-3.01%)
Oct 03, 2005 14.99 15.15 14.78 14.82 9,873,731 -0.17(-1.13%)
Sep 30, 2005 15.11 15.18 14.93 14.99 8,344,561 -0.15(-1.01%)
Sep 29, 2005 15.07 15.15 14.91 15.14 9,248,494 +0.08(+0.52%)
Sep 28, 2005 15.01 15.09 14.87 15.06 10,781,043 +0.09(+0.61%)
Sep 27, 2005 14.87 14.97 14.72 14.97 10,162,844 +0.06(+0.43%)
Sep 26, 2005 14.66 14.96 14.64 14.91 13,134,197 +0.17(+1.18%)
Sep 23, 2005 14.73 15.01 14.67 14.73 12,560,195 -0.26(-1.75%)
Sep 22, 2005 15.12 15.23 14.85 15.00 17,608,820 -0.01(-0.06%)
Sep 21, 2005 15.19 15.19 14.89 15.00 12,443,086 -0.02(-0.11%)
Sep 20, 2005 15.16 15.23 14.90 15.02 10,622,552 -0.14(-0.94%)
Sep 19, 2005 14.92 15.30 14.90 15.16 13,514,237 +0.39(+2.66%)
Sep 16, 2005 14.78 14.82 14.60 14.77 14,115,545 +0.03(+0.23%)
Sep 15, 2005 14.75 14.86 14.46 14.74 9,951,428 +0.02(+0.14%)
Sep 14, 2005 14.69 14.84 14.58 14.72 9,492,565 +0.11(+0.77%)
Sep 13, 2005 14.79 14.88 14.60 14.60 10,794,274 -0.17(-1.18%)
Sep 12, 2005 15.09 15.09 14.73 14.78 15,413,313 -0.36(-2.35%)
Sep 09, 2005 14.90 15.18 14.85 15.13 11,072,970 +0.34(+2.28%)
Sep 08, 2005 14.97 15.06 14.76 14.80 10,053,899 -0.17(-1.14%)
Sep 07, 2005 15.12 15.15 14.87 14.97 9,302,263 -0.15(-1.00%)
Sep 06, 2005 15.05 15.21 14.80 15.12 12,258,696 +0.23(+1.53%)
Sep 02, 2005 15.39 15.39 14.89 14.89 11,543,939 -0.54(-3.49%)
Sep 01, 2005 15.32 15.57 15.11 15.43 13,520,430 +0.11(+0.73%)
Aug 31, 2005 14.96 15.50 14.92 15.32 18,947,970 +0.42(+2.85%)
Aug 30, 2005 14.90 15.21 14.88 14.89 19,203,020 +0.14(+0.96%)
Aug 29, 2005 14.82 14.93 14.67 14.75 16,332,448 +0.17(+1.17%)
Aug 26, 2005 14.62 14.71 14.51 14.58 10,911,664 -0.04(-0.27%)
Aug 25, 2005 14.64 14.65 14.46 14.62 9,466,384 -0.07(-0.46%)
Aug 24, 2005 14.64 14.87 14.55 14.69 10,595,527 +0.09(+0.64%)
Aug 23, 2005 14.64 14.69 14.36 14.59 9,932,849 +0.05(+0.33%)
Aug 22, 2005 14.72 14.81 14.40 14.54 8,747,123 -0.11(-0.78%)
Aug 19, 2005 14.68 14.73 14.53 14.66 8,727,980 +0.16(+1.11%)
Aug 18, 2005 14.43 14.64 14.37 14.49 13,255,528 -0.02(-0.16%)
Aug 17, 2005 14.86 14.95 14.47 14.52 14,141,444 -0.32(-2.17%)
Aug 16, 2005 15.13 15.21 14.83 14.84 9,631,068 -0.29(-1.90%)
Aug 15, 2005 15.28 15.31 15.05 15.13 8,157,637 -0.15(-0.99%)
Aug 12, 2005 15.51 15.55 15.17 15.28 8,645,497 -0.21(-1.39%)
Aug 11, 2005 15.51 15.59 15.35 15.49 10,026,311 +0.04(+0.24%)
Aug 10, 2005 15.28 15.59 15.17 15.46 11,652,039 +0.21(+1.40%)
Aug 09, 2005 15.32 15.35 15.19 15.24 6,409,452 -0.07(-0.48%)
Aug 08, 2005 15.34 15.43 15.22 15.32 12,277,276 +0.08(+0.52%)
Aug 05, 2005 15.38 15.45 15.11 15.24 10,641,694 -0.10(-0.67%)
Aug 04, 2005 15.30 15.49 15.30 15.34 11,954,945 -0.07(-0.45%)
Aug 03, 2005 15.49 15.49 15.31 15.41 11,832,206 +0.01(+0.03%)
Aug 02, 2005 15.16 15.40 15.11 15.40 12,969,231 +0.36(+2.36%)
Aug 01, 2005 14.95 15.19 14.95 15.05 9,872,324 +0.17(+1.17%)
Jul 29, 2005 15.10 15.11 14.85 14.87 9,131,386 -0.17(-1.13%)
Jul 28, 2005 15.15 15.19 14.90 15.04 12,398,326 -0.05(-0.32%)
Jul 27, 2005 15.12 15.17 14.92 15.09 10,923,487 -0.03(-0.19%)
Jul 26, 2005 14.90 15.23 14.90 15.12 14,331,465 +0.04(+0.29%)
Jul 25, 2005 14.61 15.21 14.58 15.08 22,618,316 +0.46(+3.16%)
Jul 22, 2005 14.20 14.63 14.16 14.61 25,169,936 +0.77(+5.54%)
Jul 21, 2005 13.93 14.02 13.72 13.85 14,039,256 -0.09(-0.62%)
Jul 20, 2005 13.85 14.01 13.75 13.93 11,277,066 +0.05(+0.34%)
Jul 19, 2005 13.47 13.91 13.47 13.89 12,784,278 +0.42(+3.11%)
Jul 18, 2005 13.46 13.56 13.29 13.47 9,608,548 +0.00(+0.01%)
Jul 15, 2005 13.62 13.65 13.41 13.46 9,938,760 -0.09(-0.64%)
Jul 14, 2005 13.96 14.03 13.38 13.55 22,269,242 -0.41(-2.91%)
Jul 13, 2005 14.02 14.11 13.85 13.96 8,778,370 -0.06(-0.41%)
Jul 12, 2005 13.97 14.08 13.87 14.02 9,597,287 +0.06(+0.43%)
Jul 11, 2005 13.76 13.98 13.59 13.96 8,874,929 +0.20(+1.42%)
Jul 08, 2005 13.85 14.05 13.70 13.76 9,774,358 -0.12(-0.88%)
Jul 07, 2005 13.77 13.88 13.62 13.88 11,706,089 +0.08(+0.58%)
Jul 06, 2005 14.03 14.12 13.75 13.80 9,606,858 -0.20(-1.41%)
Jul 05, 2005 13.65 14.01 13.65 14.00 10,392,557 +0.39(+2.88%)
Jul 01, 2005 13.51 13.63 13.45 13.61 7,786,324 +0.12(+0.88%)
Jun 30, 2005 13.50 13.76 13.47 13.49 10,317,393 -0.14(-1.03%)
Jun 29, 2005 13.57 13.74 13.46 13.63 12,200,423 +0.03(+0.23%)
Jun 28, 2005 13.71 13.82 13.60 13.60 16,727,690 -0.29(-2.08%)
Jun 27, 2005 13.69 13.93 13.69 13.89 14,323,582 +0.31(+2.25%)
Jun 24, 2005 13.68 13.71 13.52 13.58 10,864,088 +0.03(+0.22%)
Jun 23, 2005 13.58 13.85 13.49 13.55 11,512,409 -0.03(-0.22%)
Jun 22, 2005 13.42 13.58 13.37 13.58 11,239,343 +0.19(+1.45%)
Jun 21, 2005 13.58 13.58 13.37 13.39 10,807,223 -0.19(-1.40%)
Jun 20, 2005 13.58 13.66 13.49 13.58 11,486,792 -0.00(-0.01%)
Jun 17, 2005 13.61 13.62 13.30 13.58 16,618,745 +0.14(+1.03%)
Jun 16, 2005 13.32 13.44 13.29 13.44 10,810,601 +0.17(+1.31%)
Jun 15, 2005 13.14 13.27 13.05 13.27 9,499,040 +0.17(+1.27%)
Jun 14, 2005 13.10 13.19 13.02 13.10 8,347,376 +0.02(+0.14%)
Jun 13, 2005 13.00 13.10 12.89 13.08 7,335,624 +0.07(+0.55%)
Jun 10, 2005 12.86 13.09 12.86 13.01 9,309,864 +0.02(+0.12%)
Jun 09, 2005 12.69 13.03 12.63 12.99 11,366,868 +0.38(+3.00%)
Jun 08, 2005 12.42 12.77 12.42 12.62 12,446,464 +0.10(+0.84%)
Jun 07, 2005 12.57 12.67 12.49 12.51 7,517,481 -0.07(-0.59%)
Jun 06, 2005 12.66 12.70 12.44 12.59 7,180,230 -0.05(-0.37%)
Jun 03, 2005 12.61 12.73 12.56 12.63 10,983,449 +0.21(+1.73%)
Jun 02, 2005 12.40 12.52 12.26 12.42 9,495,098 +0.10(+0.82%)
Jun 01, 2005 12.19 12.50 12.19 12.32 13,270,448 +0.17(+1.42%)
May 31, 2005 12.20 12.23 11.99 12.14 7,765,492 -0.06(-0.49%)
May 27, 2005 12.08 12.24 12.05 12.20 7,537,468 +0.15(+1.28%)
May 26, 2005 12.11 12.11 11.94 12.05 9,093,945 +0.01(+0.06%)
May 25, 2005 11.86 12.11 11.73 12.04 11,066,777 +0.16(+1.38%)
May 24, 2005 11.90 11.97 11.82 11.88 8,666,610 +0.01(+0.12%)
May 23, 2005 11.90 11.93 11.75 11.86 9,859,374 +0.15(+1.26%)
May 20, 2005 11.87 12.01 11.72 11.72 11,132,369 -0.18(-1.54%)
May 19, 2005 11.65 11.90 11.59 11.90 10,018,428 +0.28(+2.42%)
May 18, 2005 11.66 11.82 11.54 11.62 16,279,524 -0.02(-0.20%)
May 17, 2005 11.57 11.67 11.55 11.64 16,832,974 +0.07(+0.61%)
May 16, 2005 11.61 11.72 11.48 11.57 24,735,564 -0.06(-0.55%)
May 13, 2005 11.67 11.75 11.53 11.64 19,204,990 -0.00(-0.03%)
May 12, 2005 12.21 12.21 11.54 11.64 21,942,970 -0.60(-4.89%)
May 11, 2005 12.21 12.32 12.07 12.24 9,855,152 -0.00(-0.03%)
May 10, 2005 12.45 12.51 12.24 12.24 10,107,386 -0.28(-2.20%)
May 09, 2005 12.31 12.52 12.26 12.52 8,130,049 +0.24(+1.98%)
May 06, 2005 12.40 12.51 12.27 12.27 7,788,295 -0.04(-0.29%)
May 05, 2005 12.23 12.43 12.19 12.31 12,010,966 +0.15(+1.21%)
May 04, 2005 12.07 12.17 11.86 12.16 19,471,582 +0.16(+1.32%)
May 03, 2005 12.32 12.32 11.97 12.00 11,512,128 -0.37(-3.01%)
May 02, 2005 12.14 12.39 12.11 12.38 10,326,683 +0.23(+1.86%)
Apr 29, 2005 12.26 12.33 12.05 12.15 12,887,593 +0.00(+0.00%)
Apr 28, 2005 12.19 12.22 11.99 12.15 14,775,408 -0.04(-0.29%)
Apr 27, 2005 12.39 12.41 12.14 12.19 16,925,874 -0.25(-2.01%)
Apr 26, 2005 12.73 12.79 12.44 12.44 13,000,479 -0.30(-2.34%)
Apr 25, 2005 12.70 12.79 12.64 12.73 9,277,209 +0.14(+1.10%)
Apr 22, 2005 12.48 12.72 12.37 12.60 13,160,377 +0.12(+0.94%)
Apr 21, 2005 12.08 12.48 12.03 12.48 10,761,618 +0.47(+3.94%)
Apr 20, 2005 12.23 12.30 11.99 12.01 11,707,215 -0.12(-1.01%)
Apr 19, 2005 11.99 12.23 11.99 12.13 9,982,958 +0.18(+1.50%)
Apr 18, 2005 11.88 12.07 11.88 11.95 12,410,994 +0.06(+0.54%)
Apr 15, 2005 12.35 12.39 11.88 11.89 16,400,573 -0.37(-3.02%)
Apr 14, 2005 12.33 12.44 12.18 12.26 13,198,663 +0.00(+0.00%)
Apr 13, 2005 12.39 12.56 12.19 12.26 14,586,795 -0.10(-0.79%)
Apr 12, 2005 12.48 12.52 12.22 12.35 10,952,483 -0.15(-1.21%)
Apr 11, 2005 12.40 12.57 12.30 12.50 9,631,913 +0.09(+0.69%)
Apr 08, 2005 12.62 12.69 12.41 12.42 8,853,252 -0.20(-1.55%)
Apr 07, 2005 12.94 12.96 12.55 12.61 13,659,215 -0.20(-1.52%)
Apr 06, 2005 12.65 12.84 12.56 12.81 12,530,636 +0.23(+1.85%)
Apr 05, 2005 12.65 12.73 12.44 12.58 11,226,112 -0.12(-0.96%)
Apr 04, 2005 12.82 12.96 12.54 12.70 13,836,849 -0.02(-0.17%)
Apr 01, 2005 12.63 12.73 12.50 12.72 10,014,206 +0.20(+1.62%)
Mar 31, 2005 12.47 12.65 12.45 12.52 14,063,184 +0.20(+1.63%)
Mar 30, 2005 12.18 12.34 11.97 12.32 17,114,486 +0.15(+1.24%)
Mar 29, 2005 12.57 12.70 12.17 12.17 13,959,306 -0.41(-3.25%)
Mar 28, 2005 12.44 12.65 12.43 12.57 9,841,921 +0.14(+1.10%)
Mar 24, 2005 12.46 12.59 12.40 12.44 8,243,498 +0.04(+0.33%)
Mar 23, 2005 12.59 12.64 12.33 12.40 17,727,056 -0.31(-2.40%)
Mar 22, 2005 12.74 13.03 12.70 12.70 15,008,499 +0.06(+0.49%)
Mar 21, 2005 12.75 12.86 12.48 12.64 9,991,403 -0.11(-0.86%)
Mar 18, 2005 12.71 12.88 12.67 12.75 15,942,836 +0.04(+0.29%)
Mar 17, 2005 12.94 12.96 12.64 12.71 13,066,352 -0.13(-1.00%)
Mar 16, 2005 12.66 12.94 12.62 12.84 12,010,966 +0.13(+1.05%)
Mar 15, 2005 12.96 13.13 12.71 12.71 10,600,031 -0.25(-1.93%)
Mar 14, 2005 12.92 12.99 12.66 12.96 13,338,011 +0.04(+0.29%)
Mar 11, 2005 12.91 13.11 12.82 12.92 13,167,978 -0.07(-0.53%)
Mar 10, 2005 13.05 13.06 12.78 12.99 19,696,228 -0.11(-0.81%)
Mar 09, 2005 13.53 13.59 13.08 13.10 12,675,051 -0.40(-2.97%)
Mar 08, 2005 13.59 13.75 13.43 13.50 11,775,059 -0.14(-1.03%)
Mar 07, 2005 13.75 13.75 13.45 13.64 12,205,772 -0.21(-1.55%)
Mar 04, 2005 13.74 13.91 13.65 13.85 16,055,722 +0.10(+0.75%)
Mar 03, 2005 13.51 13.78 13.50 13.75 17,850,358 +0.29(+2.12%)
Mar 02, 2005 13.23 13.49 13.15 13.46 19,558,006 +0.24(+1.79%)
Mar 01, 2005 13.35 13.43 13.16 13.23 14,606,783 -0.17(-1.29%)
Feb 28, 2005 12.69 13.52 12.69 13.40 20,389,308 -0.02(-0.17%)
Feb 25, 2005 13.26 13.48 13.20 13.42 10,279,671 +0.12(+0.91%)
Feb 24, 2005 13.23 13.31 12.98 13.30 12,035,739 +0.14(+1.09%)
Feb 23, 2005 12.89 13.16 12.89 13.16 8,324,011 +0.25(+1.93%)
Feb 22, 2005 13.13 13.16 12.91 12.91 11,067,058 -0.15(-1.14%)
Feb 18, 2005 12.87 13.16 12.82 13.06 13,572,228 +0.20(+1.59%)
Feb 17, 2005 13.18 13.22 12.86 12.86 11,954,382 -0.27(-2.04%)
Feb 16, 2005 12.90 13.19 12.88 13.12 11,510,157 +0.23(+1.75%)
Feb 15, 2005 12.90 13.05 12.77 12.90 10,200,848 -0.04(-0.34%)
Feb 14, 2005 13.03 13.08 12.87 12.94 8,356,385 -0.10(-0.78%)
Feb 11, 2005 13.01 13.17 12.98 13.04 13,096,192 +0.07(+0.58%)
Feb 10, 2005 12.58 13.06 12.55 12.97 15,160,234 +0.48(+3.83%)
Feb 09, 2005 12.52 12.72 12.42 12.49 14,100,625 -0.02(-0.20%)
Feb 08, 2005 12.36 12.57 12.28 12.52 9,077,054 +0.13(+1.08%)
Feb 07, 2005 12.54 12.58 12.24 12.38 11,667,522 -0.16(-1.25%)
Feb 04, 2005 12.58 12.70 12.45 12.54 10,149,049 +0.04(+0.31%)
Feb 03, 2005 12.42 12.54 12.27 12.50 13,692,434 +0.05(+0.37%)
Feb 02, 2005 12.14 12.48 12.14 12.45 19,601,358 +0.32(+2.62%)
Feb 01, 2005 12.08 12.23 12.00 12.14 10,609,602 +0.05(+0.43%)
Jan 31, 2005 11.79 12.16 11.75 12.08 15,070,150 +0.18(+1.48%)
Jan 28, 2005 11.95 11.97 11.75 11.91 11,845,156 -0.08(-0.70%)
Jan 27, 2005 11.91 12.05 11.85 11.99 12,842,269 +0.10(+0.88%)
Jan 26, 2005 11.81 11.94 11.76 11.89 16,308,519 +0.08(+0.68%)
Jan 25, 2005 11.79 11.99 11.70 11.81 20,781,454 +0.12(+1.03%)
Jan 24, 2005 11.58 11.80 11.58 11.69 22,426,888 +0.20(+1.78%)
Jan 21, 2005 11.56 11.72 11.48 11.48 18,497,270 +0.02(+0.20%)
Jan 20, 2005 11.38 11.59 11.32 11.46 12,280,372 -0.06(-0.51%)
Jan 19, 2005 11.46 11.61 11.45 11.52 9,990,277 +0.06(+0.54%)
Jan 18, 2005 11.59 11.65 11.42 11.46 11,775,622 +0.02(+0.19%)
Jan 14, 2005 11.40 11.48 11.32 11.43 9,102,109 +0.03(+0.28%)
Jan 13, 2005 11.43 11.55 11.36 11.40 11,615,161 +0.03(+0.27%)
Jan 12, 2005 11.27 11.39 11.22 11.37 23,956,622 +0.10(+0.88%)
Jan 11, 2005 11.29 11.40 11.26 11.27 9,380,523 -0.08(-0.70%)
Jan 10, 2005 11.36 11.48 11.29 11.35 11,524,796 +0.07(+0.61%)
Jan 07, 2005 11.52 11.52 11.21 11.28 12,484,750 -0.30(-2.58%)
Jan 06, 2005 11.34 11.64 11.33 11.58 12,751,341 +0.22(+1.95%)
Jan 05, 2005 11.32 11.46 11.28 11.36 11,601,085 +0.04(+0.31%)
Jan 04, 2005 11.48 11.55 11.32 11.32 12,125,260 -0.09(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.